NYSE - Nasdaq Real Time Price USD

YETI Holdings, Inc. (YETI)

28.21

+1.27

+(4.71%)

As of 9:58:13 AM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	27.24	28.41	27.33	28.21	28.21	379,574
Apr 16, 2025	28.22	28.42	26.61	26.94	26.94	1,981,300
Apr 15, 2025	28.69	28.92	27.99	28.24	28.24	1,553,800
Apr 14, 2025	29.67	29.80	28.11	28.82	28.82	1,308,500
Apr 11, 2025	28.74	29.20	27.49	29.12	29.12	2,128,600
Apr 10, 2025	29.98	30.27	28.33	29.06	29.06	2,144,500
Apr 9, 2025	27.05	31.16	26.66	30.90	30.90	4,473,300
Apr 8, 2025	29.67	30.41	26.79	27.14	27.14	3,675,700
Apr 7, 2025	29.09	31.00	28.09	28.74	28.74	2,918,100
Apr 4, 2025	28.12	30.61	28.09	30.15	30.15	3,146,500
Apr 3, 2025	32.28	32.57	29.63	29.81	29.81	5,599,600
Apr 2, 2025	33.48	34.80	33.47	34.72	34.72	1,666,500
Apr 1, 2025	33.01	33.70	32.53	33.69	33.69	1,517,700
Mar 31, 2025	32.51	33.32	32.51	33.10	33.10	1,340,400
Mar 28, 2025	33.56	33.77	32.94	33.09	33.09	1,263,800
Mar 27, 2025	33.56	34.17	33.41	33.95	33.95	1,165,500
Mar 26, 2025	33.92	34.08	33.21	33.68	33.68	1,006,900
Mar 25, 2025	34.25	34.51	33.50	33.86	33.86	1,370,600
Mar 24, 2025	35.07	35.34	34.18	34.41	34.41	2,137,300
Mar 21, 2025	34.13	35.22	33.81	34.78	34.78	2,332,300
Mar 20, 2025	34.05	35.65	33.96	34.69	34.69	1,947,000
Mar 19, 2025	34.26	34.82	33.77	34.26	34.26	1,938,300
Mar 18, 2025	33.93	35.66	33.66	34.18	34.18	2,692,400
Mar 17, 2025	32.37	34.81	32.32	34.00	34.00	3,096,500
Mar 14, 2025	32.43	32.50	31.74	32.17	32.17	1,589,600
Mar 13, 2025	33.00	33.35	31.48	31.92	31.92	1,680,600
Mar 12, 2025	34.32	34.60	33.12	33.19	33.19	1,325,800
Mar 11, 2025	34.94	35.52	33.59	33.98	33.98	1,907,600
Mar 10, 2025	35.44	35.91	34.81	35.01	35.01	1,519,300
Mar 7, 2025	34.84	35.75	34.21	35.75	35.75	1,557,800
Mar 6, 2025	34.07	35.15	34.07	34.98	34.98	1,447,200
Mar 5, 2025	34.11	34.51	33.36	34.39	34.39	1,875,700
Mar 4, 2025	34.82	34.91	34.02	34.29	34.29	2,667,200
Mar 3, 2025	36.13	36.50	35.19	35.40	35.40	1,761,600
Feb 28, 2025	35.50	35.80	35.21	35.64	35.64	1,573,900
Feb 27, 2025	37.12	37.32	35.54	35.62	35.62	1,325,700
Feb 26, 2025	37.74	38.24	37.23	37.40	37.40	1,292,900
Feb 25, 2025	36.95	37.72	36.72	37.52	37.52	1,459,500
Feb 24, 2025	36.76	37.42	36.41	37.10	37.10	2,103,400
Feb 21, 2025	37.09	37.26	36.40	36.83	36.83	1,586,900
Feb 20, 2025	37.19	37.58	36.65	36.91	36.91	1,478,400
Feb 19, 2025	38.13	38.24	36.73	37.12	37.12	1,693,700
Feb 18, 2025	38.06	38.58	37.62	38.43	38.43	2,103,200
Feb 14, 2025	37.20	38.61	36.92	38.02	38.02	2,150,900
Feb 13, 2025	39.87	40.59	36.35	37.58	37.58	5,061,400
Feb 12, 2025	36.83	38.50	36.59	37.91	37.91	3,579,100
Feb 11, 2025	36.01	38.44	35.91	37.82	37.82	3,305,000
Feb 10, 2025	36.78	36.80	35.92	36.14	36.14	1,884,700
Feb 7, 2025	37.05	37.37	36.00	36.34	36.34	1,810,400
Feb 6, 2025	37.47	37.91	37.21	37.39	37.39	1,306,300
Feb 5, 2025	37.08	37.46	36.72	36.98	36.98	1,202,100
Feb 4, 2025	36.07	37.08	36.03	37.04	37.04	1,329,400
Feb 3, 2025	35.82	36.96	35.51	36.03	36.03	2,025,000
Jan 31, 2025	38.25	38.80	37.06	37.26	37.26	1,133,900
Jan 30, 2025	37.96	38.77	37.94	38.37	38.37	1,236,700
Jan 29, 2025	37.68	38.27	37.48	37.74	37.74	1,448,900
Jan 28, 2025	38.62	38.97	37.59	37.65	37.65	1,427,800
Jan 27, 2025	37.68	38.95	37.57	38.83	38.83	1,695,800
Jan 24, 2025	38.03	38.47	37.36	37.57	37.57	1,027,000
Jan 23, 2025	37.50	37.95	36.61	37.85	37.85	1,294,400
Jan 22, 2025	37.87	38.43	37.69	37.73	37.73	1,239,300
Jan 21, 2025	37.88	38.44	36.98	37.74	37.74	2,176,600
Jan 17, 2025	37.51	37.83	36.99	37.30	37.30	1,246,700
Jan 16, 2025	36.84	37.44	36.31	37.16	37.16	1,159,500
Jan 15, 2025	38.57	38.97	36.86	36.87	36.87	953,300
Jan 14, 2025	37.80	38.37	36.98	37.51	37.51	1,093,900
Jan 13, 2025	37.82	38.13	36.85	37.72	37.72	1,100,700
Jan 10, 2025	36.73	38.47	36.63	38.19	38.19	1,550,700
Jan 8, 2025	37.35	37.69	36.18	37.43	37.43	1,767,800
Jan 7, 2025	38.31	38.58	37.42	37.87	37.87	1,538,600
Jan 6, 2025	38.69	39.55	38.09	38.13	38.13	1,175,500
Jan 3, 2025	37.68	38.57	37.65	38.12	38.12	1,139,500
Jan 2, 2025	39.01	39.38	37.50	37.52	37.52	1,411,300
Dec 31, 2024	38.76	38.85	38.38	38.51	38.51	1,287,400
Dec 30, 2024	38.93	38.99	37.57	38.64	38.64	1,823,500
Dec 27, 2024	39.16	39.64	38.98	39.35	39.35	1,059,600
Dec 26, 2024	39.02	39.68	38.81	39.38	39.38	1,228,700
Dec 24, 2024	39.31	39.76	38.76	39.31	39.31	530,700
Dec 23, 2024	39.32	39.82	39.05	39.44	39.44	1,284,600
Dec 20, 2024	39.13	40.69	39.00	39.41	39.41	2,154,200
Dec 19, 2024	41.82	42.05	39.53	39.63	39.63	1,860,700
Dec 18, 2024	42.51	42.87	40.74	40.77	40.77	1,557,900
Dec 17, 2024	43.24	43.37	41.88	42.52	42.52	1,644,700
Dec 16, 2024	43.56	43.86	42.97	43.25	43.25	1,049,300
Dec 13, 2024	44.21	44.91	43.77	44.19	44.19	1,396,300
Dec 12, 2024	44.51	45.24	44.18	44.19	44.19	1,137,800
Dec 11, 2024	44.19	45.25	44.19	44.80	44.80	1,350,300
Dec 10, 2024	43.49	44.71	43.40	43.87	43.87	1,215,200
Dec 9, 2024	42.57	43.86	42.41	43.47	43.47	1,502,800
Dec 6, 2024	42.36	43.17	42.12	42.44	42.44	923,200
Dec 5, 2024	42.60	42.82	41.55	41.61	41.61	1,276,200
Dec 4, 2024	41.29	43.32	41.29	42.70	42.70	1,291,100
Dec 3, 2024	40.95	42.47	40.62	41.29	41.29	2,219,500
Dec 2, 2024	40.77	41.43	40.36	41.20	41.20	1,184,300
Nov 29, 2024	40.56	41.42	40.33	40.37	40.37	616,100
Nov 27, 2024	40.31	41.20	40.01	40.33	40.33	1,026,800
Nov 26, 2024	39.99	40.09	39.30	39.82	39.82	1,464,100
Nov 25, 2024	40.29	41.45	39.80	40.52	40.52	2,508,600
Nov 22, 2024	39.18	40.45	38.82	39.61	39.61	1,483,200
Nov 21, 2024	37.48	38.56	37.22	38.50	38.50	1,154,700
Nov 20, 2024	37.91	38.33	36.78	37.23	37.23	1,837,500
Nov 19, 2024	37.38	38.32	37.20	38.01	38.01	1,319,100
Nov 18, 2024	37.76	38.47	37.42	37.76	37.76	2,072,300
Nov 15, 2024	38.74	38.80	38.01	38.16	38.16	1,393,600
Nov 14, 2024	40.74	41.22	38.64	38.72	38.72	2,155,000
Nov 13, 2024	42.40	42.42	40.35	40.65	40.65	2,113,500
Nov 12, 2024	40.85	42.06	40.61	41.38	41.38	1,930,900
Nov 11, 2024	38.67	41.31	38.58	41.29	41.29	2,855,800
Nov 8, 2024	37.81	38.66	37.10	38.66	38.66	3,143,300
Nov 7, 2024	37.00	39.39	36.40	38.87	38.87	5,707,400
Nov 6, 2024	36.57	37.25	33.41	36.13	36.13	6,762,700
Nov 5, 2024	36.20	37.28	35.88	37.25	37.25	1,745,100
Nov 4, 2024	35.77	37.79	35.65	36.74	36.74	2,284,400
Nov 1, 2024	35.34	35.65	34.91	35.42	35.42	1,327,000
Oct 31, 2024	35.72	36.08	35.05	35.21	35.21	1,616,400
Oct 30, 2024	35.42	35.92	35.33	35.73	35.73	1,355,400
Oct 29, 2024	35.54	35.89	35.20	35.67	35.67	1,224,500
Oct 28, 2024	36.05	36.73	35.81	35.84	35.84	985,000
Oct 25, 2024	36.82	37.17	35.66	35.70	35.70	1,240,500
Oct 24, 2024	36.33	36.77	36.04	36.38	36.38	1,174,900
Oct 23, 2024	36.40	36.61	35.67	36.01	36.01	1,235,600
Oct 22, 2024	36.92	36.99	36.13	36.58	36.58	1,316,600
Oct 21, 2024	38.20	38.42	37.12	37.14	37.14	1,397,200
Oct 18, 2024	39.77	40.05	38.29	38.43	38.43	1,299,700
Oct 17, 2024	40.38	40.60	38.07	39.53	39.53	2,186,800
Oct 16, 2024	41.76	41.81	40.57	40.57	40.57	1,300,500
Oct 15, 2024	40.98	41.77	40.87	41.39	41.39	966,200
Oct 14, 2024	41.89	42.05	40.16	41.01	41.01	1,431,100
Oct 11, 2024	41.90	42.78	41.90	42.04	42.04	1,116,500
Oct 10, 2024	41.19	42.19	41.08	42.11	42.11	1,152,200
Oct 9, 2024	41.89	42.67	41.64	41.68	41.68	975,200
Oct 8, 2024	41.33	41.98	41.18	41.65	41.65	761,400
Oct 7, 2024	40.72	41.66	40.49	41.63	41.63	1,357,500
Oct 4, 2024	41.28	41.79	40.53	40.89	40.89	1,047,800
Oct 3, 2024	40.35	40.91	39.94	40.59	40.59	1,147,200
Oct 2, 2024	40.40	40.95	39.92	40.75	40.75	867,400
Oct 1, 2024	40.64	41.45	40.48	40.78	40.78	857,400
Sep 30, 2024	40.49	41.83	40.49	41.03	41.03	1,047,300
Sep 27, 2024	40.81	41.82	40.67	40.68	40.68	1,856,600
Sep 26, 2024	39.32	40.50	39.32	40.38	40.38	757,600
Sep 25, 2024	39.02	39.22	38.60	38.68	38.68	736,400
Sep 24, 2024	39.72	40.09	38.97	39.10	39.10	1,067,800
Sep 23, 2024	39.56	39.78	39.09	39.12	39.12	995,300
Sep 20, 2024	39.88	40.07	39.35	39.77	39.77	1,543,000
Sep 19, 2024	39.98	40.51	39.78	39.96	39.96	1,155,700
Sep 18, 2024	39.27	39.98	38.56	39.06	39.06	1,111,500
Sep 17, 2024	39.46	39.84	38.87	39.27	39.27	1,090,000
Sep 16, 2024	39.25	39.56	38.50	39.23	39.23	1,388,700
Sep 13, 2024	38.33	39.14	38.33	39.06	39.06	1,588,800
Sep 12, 2024	37.66	38.17	36.98	37.92	37.92	2,427,800
Sep 11, 2024	36.31	37.81	36.31	37.46	37.46	4,590,600
Sep 10, 2024	36.27	36.41	35.41	36.07	36.07	1,681,400
Sep 9, 2024	37.20	37.46	36.26	36.27	36.27	2,933,700
Sep 6, 2024	37.88	38.07	36.91	37.31	37.31	1,574,300
Sep 5, 2024	38.47	38.56	37.48	37.98	37.98	1,460,800
Sep 4, 2024	38.72	39.11	38.27	38.52	38.52	1,410,200
Sep 3, 2024	40.00	40.23	38.98	39.10	39.10	1,934,100
Aug 30, 2024	40.81	40.88	39.84	40.32	40.32	1,229,900
Aug 29, 2024	39.58	40.75	39.46	40.37	40.37	1,602,400
Aug 28, 2024	40.08	40.16	39.44	39.58	39.58	1,563,500
Aug 27, 2024	40.53	41.08	39.70	40.40	40.40	2,746,600
Aug 26, 2024	41.36	41.84	40.80	40.94	40.94	784,900
Aug 23, 2024	40.60	41.38	40.36	40.74	40.74	1,421,000
Aug 22, 2024	41.14	41.20	40.31	40.56	40.56	802,600
Aug 21, 2024	40.32	41.35	40.10	41.08	41.08	1,191,800
Aug 20, 2024	40.79	40.88	39.40	39.76	39.76	1,278,400
Aug 19, 2024	41.58	41.73	40.70	40.81	40.81	808,900
Aug 16, 2024	41.93	42.06	41.18	41.61	41.61	942,200
Aug 15, 2024	41.33	42.36	41.27	41.95	41.95	1,355,500
Aug 14, 2024	41.80	41.83	39.94	40.01	40.01	1,344,100
Aug 13, 2024	39.91	42.05	39.91	41.69	41.69	1,473,100
Aug 12, 2024	41.06	41.31	39.42	39.75	39.75	1,932,800
Aug 9, 2024	43.50	43.50	40.70	40.98	40.98	2,681,000
Aug 8, 2024	42.00	44.00	40.50	43.12	43.12	5,212,900
Aug 7, 2024	39.02	39.34	36.39	37.03	37.03	2,588,700
Aug 6, 2024	38.10	39.14	37.68	38.49	38.49	1,102,000
Aug 5, 2024	37.38	38.86	37.14	38.06	38.06	1,232,600
Aug 2, 2024	39.25	39.60	38.31	39.39	39.39	1,171,900
Aug 1, 2024	41.45	42.10	39.60	40.30	40.30	1,784,300
Jul 31, 2024	40.78	42.14	40.57	41.35	41.35	1,205,500
Jul 30, 2024	40.09	40.85	39.48	40.61	40.61	1,178,800
Jul 29, 2024	39.12	40.09	39.12	39.85	39.85	1,594,700
Jul 26, 2024	38.28	39.16	37.96	39.09	39.09	981,100
Jul 25, 2024	36.49	38.16	36.49	37.73	37.73	1,055,900
Jul 24, 2024	37.60	38.00	36.56	36.57	36.57	977,900
Jul 23, 2024	37.72	37.83	37.32	37.48	37.48	956,100
Jul 22, 2024	39.23	39.39	37.36	37.99	37.99	1,243,300
Jul 19, 2024	39.24	39.44	38.76	38.99	38.99	1,294,000
Jul 18, 2024	40.05	41.28	38.97	39.25	39.25	1,733,600
Jul 17, 2024	39.32	40.09	39.03	39.83	39.83	1,107,000
Jul 16, 2024	39.58	40.09	39.22	39.85	39.85	1,518,600
Jul 15, 2024	40.46	40.59	39.10	39.14	39.14	1,678,700
Jul 12, 2024	39.79	40.49	39.79	40.14	40.14	989,100
Jul 11, 2024	38.06	39.72	38.06	39.63	39.63	1,630,800
Jul 10, 2024	36.39	37.50	36.05	37.39	37.39	1,759,700
Jul 9, 2024	36.82	37.32	36.18	36.30	36.30	1,933,500
Jul 8, 2024	37.36	37.67	37.10	37.56	37.56	955,000
Jul 5, 2024	37.20	37.58	36.79	37.19	37.19	1,230,700
Jul 3, 2024	37.18	37.63	37.02	37.21	37.21	727,500
Jul 2, 2024	36.99	37.33	36.48	37.20	37.20	1,064,300
Jul 1, 2024	38.22	38.27	36.43	36.94	36.94	2,035,800
Jun 28, 2024	39.23	39.43	37.35	38.15	38.15	3,604,100
Jun 27, 2024	39.78	39.83	38.93	39.31	39.31	925,000
Jun 26, 2024	39.42	40.42	39.35	39.98	39.98	856,800
Jun 25, 2024	40.24	40.37	39.36	39.40	39.40	1,042,300
Jun 24, 2024	40.96	41.18	39.99	40.21	40.21	1,119,500
Jun 21, 2024	41.09	41.14	40.35	40.94	40.94	2,728,500
Jun 20, 2024	40.22	41.60	40.22	41.00	41.00	1,121,800
Jun 18, 2024	40.81	41.14	40.03	40.38	40.38	1,309,800
Jun 17, 2024	39.79	41.14	39.65	41.08	41.08	1,112,500
Jun 14, 2024	41.03	41.14	39.99	40.08	40.08	1,409,200
Jun 13, 2024	42.79	42.85	41.38	41.52	41.52	1,039,900
Jun 12, 2024	43.91	44.24	42.52	42.72	42.72	1,232,400
Jun 11, 2024	42.71	43.03	42.24	42.64	42.64	1,147,900
Jun 10, 2024	42.62	43.05	41.76	42.91	42.91	1,308,600
Jun 7, 2024	43.22	43.75	42.81	43.03	43.03	1,952,500
Jun 6, 2024	43.68	44.00	42.67	43.74	43.74	1,350,500
Jun 5, 2024	42.38	43.85	41.87	43.75	43.75	2,070,300
Jun 4, 2024	41.53	42.61	41.31	42.16	42.16	1,165,000
Jun 3, 2024	41.42	42.08	41.16	41.74	41.74	1,243,500
May 31, 2024	39.95	40.85	39.59	40.74	40.74	1,244,900
May 30, 2024	39.31	40.28	39.18	39.80	39.80	1,377,300
May 29, 2024	38.95	39.09	38.46	38.82	38.82	851,200
May 28, 2024	38.38	39.52	38.20	39.35	39.35	1,016,800
May 24, 2024	38.24	38.44	37.91	38.21	38.21	952,400
May 23, 2024	38.66	38.72	37.74	37.94	37.94	957,900
May 22, 2024	39.88	40.37	38.40	38.77	38.77	978,300
May 21, 2024	39.05	40.12	39.05	40.08	40.08	1,310,000
May 20, 2024	39.41	39.70	38.95	39.16	39.16	1,335,500
May 17, 2024	40.61	40.67	39.02	39.50	39.50	1,867,400
May 16, 2024	40.85	41.02	40.27	40.60	40.60	1,296,200
May 15, 2024	42.21	42.46	40.92	41.07	41.07	1,166,200
May 14, 2024	41.19	41.95	40.80	41.91	41.91	1,693,600
May 13, 2024	39.85	41.01	39.53	40.53	40.53	1,831,400
May 10, 2024	39.58	40.22	38.22	39.67	39.67	3,323,900
May 9, 2024	40.70	41.61	37.63	39.26	39.26	6,716,000
May 8, 2024	35.15	35.36	34.38	34.81	34.81	5,010,700
May 7, 2024	35.19	35.63	34.89	35.56	35.56	1,978,200
May 6, 2024	34.92	35.18	34.60	34.97	34.97	1,689,000
May 3, 2024	35.01	35.51	34.47	34.61	34.61	1,951,700
May 2, 2024	35.07	35.21	33.88	34.39	34.39	2,462,500
May 1, 2024	35.67	35.67	34.51	34.71	34.71	1,790,100
Apr 30, 2024	36.62	36.88	35.47	35.72	35.72	1,903,800
Apr 29, 2024	36.51	37.43	36.46	37.00	37.00	2,014,200
Apr 26, 2024	35.76	36.62	35.56	36.15	36.15	1,785,900
Apr 25, 2024	35.24	36.25	34.76	35.58	35.58	2,089,300
Apr 24, 2024	36.50	36.50	35.56	35.67	35.67	1,366,100
Apr 23, 2024	36.02	36.45	35.73	36.27	36.27	1,776,000
Apr 22, 2024	37.60	37.65	36.28	36.36	36.36	1,305,200
Apr 19, 2024	36.86	37.55	36.85	37.29	37.29	810,600
Apr 18, 2024	37.24	37.42	36.74	37.00	37.00	1,427,300
Apr 17, 2024	37.90	37.91	36.62	37.03	37.03	1,806,900

MAT Mattel, Inc.

14.60

-0.27%

MODG Topgolf Callaway Brands Corp.

6.16

+0.16%

PLNT Planet Fitness, Inc.

93.90

-0.60%

FUN Six Flags Entertainment Corporation

32.08

+0.74%

FNKO Funko, Inc.

4.1950

+4.35%

HAS Hasbro, Inc.

52.27

+0.75%

PTON Peloton Interactive, Inc.

5.39

-4.09%

AOUT American Outdoor Brands, Inc.

10.45

+2.30%

GOLF Acushnet Holdings Corp.

59.57

+0.47%

AS Amer Sports, Inc.

22.28

-0.54%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

YETI Holdings, Inc. (YETI)

Related Tickers